|
D.R. Horton - [Ticker: DHI] | | Last Trade | 37.00 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | --0.35 (+0.99%) | Open | 37.30 | High | 37.48 | Low | 36.84 | Volume | 1,913,228 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 44.78 x 2,600 - 44.79 x 400 | Former Close | 37.35 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DHI quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,849,400 | 24.33 | 24.64 | 24.27 | 24.64 | 00:00:00 | 2003-05-12 | 3,436,800 | 24.70 | 25.42 | 24.65 | 25.30 | 00:00:00 | 2003-05-13 | 1,599,400 | 25.10 | 25.28 | 24.95 | 25.24 | 00:00:00 | 2003-05-14 | 1,443,200 | 25.29 | 25.31 | 24.70 | 24.88 | 00:00:00 | 2003-05-15 | 1,302,400 | 24.98 | 25.36 | 24.85 | 25.35 | 00:00:00 | 2003-05-16 | 2,375,200 | 25.35 | 25.35 | 24.42 | 24.49 | 00:00:00 | 2003-05-19 | 2,550,600 | 24.35 | 24.35 | 23.50 | 23.77 | 00:00:00 | 2003-05-20 | 1,650,000 | 23.81 | 24.25 | 23.77 | 24.06 | 00:00:00 | 2003-05-21 | 1,554,600 | 24.06 | 24.25 | 23.78 | 24.00 | 00:00:00 | 2003-05-22 | 2,794,600 | 24.00 | 25.36 | 23.95 | 25.19 | 00:00:00 | 2003-05-23 | 2,848,000 | 25.19 | 25.98 | 25.19 | 25.70 | 00:00:00 | 2003-05-27 | 12,504,800 | 25.80 | 25.81 | 24.78 | 25.34 | 00:00:00 | 2003-05-28 | 4,432,200 | 25.50 | 26.17 | 25.48 | 26.16 | 00:00:00 | 2003-05-29 | 5,083,200 | 26.97 | 26.97 | 25.73 | 26.00 | 00:00:00 | 2003-05-30 | 3,604,200 | 26.15 | 26.47 | 26.01 | 26.29 | 00:00:00 | 2003-06-02 | 4,448,200 | 26.60 | 27.45 | 26.60 | 27.10 | 00:00:00 | 2003-06-03 | 3,506,400 | 27.30 | 27.85 | 27.22 | 27.68 | 00:00:00 | 2003-06-04 | 4,201,800 | 27.90 | 28.69 | 27.80 | 28.58 | 00:00:00 | 2003-06-05 | 4,705,600 | 28.59 | 29.90 | 28.20 | 29.69 | 00:00:00 | 2003-06-06 | 4,688,000 | 30.44 | 30.44 | 28.67 | 28.67 | 00:00:00 | 2003-06-09 | 2,535,800 | 28.80 | 28.80 | 27.75 | 27.93 | 00:00:00 | 2003-06-10 | 3,364,200 | 28.15 | 29.58 | 28.15 | 29.42 | 00:00:00 | 2003-06-11 | 4,411,200 | 29.69 | 31.39 | 29.64 | 31.21 | 00:00:00 | 2003-06-12 | 5,873,200 | 31.50 | 31.70 | 29.61 | 30.91 | 00:00:00 | 2003-06-13 | 2,522,600 | 30.92 | 31.25 | 30.22 | 30.40 | 00:00:00 | 2003-06-16 | 3,644,600 | 30.60 | 31.90 | 30.50 | 31.84 | 00:00:00 | 2003-06-17 | 3,629,200 | 32.25 | 32.30 | 31.24 | 31.24 | 00:00:00 | 2003-06-18 | 3,522,600 | 31.54 | 31.54 | 30.60 | 31.05 | 00:00:00 | 2003-06-19 | 2,969,200 | 31.05 | 31.53 | 30.24 | 31.10 | 00:00:00 | 2003-06-20 | 5,988,800 | 31.10 | 31.10 | 28.94 | 29.10 | 00:00:00 | 2003-06-23 | 4,041,800 | 29.20 | 29.71 | 28.75 | 29.29 | 00:00:00 | 2003-06-24 | 3,311,800 | 29.10 | 29.80 | 28.80 | 29.63 | 00:00:00 | 2003-06-25 | 3,657,000 | 29.80 | 30.75 | 28.88 | 28.90 | 00:00:00 | 2003-06-26 | 2,622,200 | 29.15 | 29.89 | 28.73 | 29.63 | 00:00:00 | 2003-06-27 | 1,456,800 | 29.75 | 29.85 | 28.94 | 29.05 | 00:00:00 | 2003-06-30 | 3,209,600 | 29.04 | 29.25 | 28.07 | 28.10 | 00:00:00 | 2003-07-01 | 3,101,800 | 28.11 | 28.60 | 27.37 | 28.56 | 00:00:00 | 2003-07-02 | 3,148,600 | 28.56 | 29.00 | 28.32 | 28.85 | 00:00:00 | 2003-07-03 | 845,400 | 28.75 | 28.85 | 28.40 | 28.45 | 00:00:00 | 2003-07-07 | 2,716,800 | 28.95 | 29.70 | 28.35 | 29.69 | 00:00:00 | 2003-07-08 | 4,120,400 | 29.80 | 30.55 | 29.70 | 30.40 | 00:00:00 | 2003-07-09 | 3,201,600 | 30.55 | 30.60 | 30.00 | 30.26 | 00:00:00 | 2003-07-10 | 2,062,800 | 30.26 | 30.32 | 29.39 | 29.59 | 00:00:00 | 2003-07-11 | 1,704,600 | 29.62 | 29.98 | 29.33 | 29.57 | 00:00:00 | 2003-07-14 | 1,903,800 | 29.70 | 30.72 | 29.70 | 30.30 | 00:00:00 | 2003-07-15 | 5,529,800 | 30.75 | 30.89 | 28.28 | 28.35 | 00:00:00 | 2003-07-16 | 6,403,200 | 28.36 | 28.76 | 27.15 | 28.52 | 00:00:00 | 2003-07-17 | 5,603,400 | 28.40 | 28.60 | 27.62 | 28.08 | 00:00:00 | 2003-07-18 | 2,901,200 | 28.22 | 28.57 | 27.46 | 28.05 | 00:00:00 | 2003-07-21 | 3,119,800 | 28.06 | 28.42 | 27.38 | 27.48 | 00:00:00 | 2003-07-22 | 3,980,400 | 27.70 | 28.24 | 26.99 | 28.18 | 00:00:00 | 2003-07-23 | 2,538,400 | 28.85 | 28.95 | 28.23 | 28.37 | 00:00:00 | 2003-07-24 | 2,622,200 | 28.55 | 29.03 | 28.49 | 28.55 | 00:00:00 | 2003-07-25 | 2,261,400 | 28.55 | 28.90 | 27.75 | 28.40 | 00:00:00 | 2003-07-28 | 1,887,600 | 28.55 | 28.55 | 27.98 | 28.15 | 00:00:00 | 2003-07-29 | 2,370,400 | 28.15 | 28.60 | 27.90 | 27.95 | 00:00:00 | 2003-07-30 | 1,688,200 | 28.05 | 28.62 | 27.90 | 28.61 | 00:00:00 | 2003-07-31 | 2,993,400 | 28.71 | 28.77 | 28.08 | 28.15 | 00:00:00 | 2003-08-01 | 2,835,400 | 28.00 | 28.35 | 27.25 | 27.44 | 00:00:00 | 2003-08-04 | 2,931,600 | 27.35 | 27.55 | 26.82 | 27.25 | 00:00:00 | 2003-08-05 | 1,991,000 | 27.40 | 27.53 | 26.89 | 26.90 | 00:00:00 | 2003-08-06 | 3,418,200 | 27.05 | 28.09 | 27.00 | 27.95 | 00:00:00 | 2003-08-07 | 1,716,400 | 28.10 | 28.18 | 27.67 | 28.18 | 00:00:00 | 2003-08-08 | 3,597,200 | 28.18 | 29.35 | 28.10 | 29.33 | 00:00:00 | 2003-08-11 | 2,377,800 | 29.48 | 29.48 | 28.37 | 28.72 | 00:00:00 | 2003-08-12 | 1,658,000 | 28.75 | 29.15 | 28.32 | 29.12 | 00:00:00 | 2003-08-13 | 2,448,200 | 29.12 | 29.12 | 28.00 | 28.06 | 00:00:00 | 2003-08-14 | 2,835,200 | 28.06 | 28.50 | 27.90 | 28.25 | 00:00:00 | 2003-08-15 | 743,600 | 28.30 | 28.79 | 28.15 | 28.79 | 00:00:00 | 2003-08-18 | 1,180,400 | 28.89 | 28.97 | 28.51 | 28.94 | 00:00:00 | 2003-08-19 | 2,771,000 | 29.19 | 30.03 | 29.11 | 30.03 | 00:00:00 | 2003-08-20 | 2,809,600 | 29.85 | 30.26 | 29.80 | 30.25 | 00:00:00 | 2003-08-21 | 4,747,600 | 30.75 | 31.72 | 30.36 | 31.72 | 00:00:00 | 2003-08-22 | 2,258,800 | 31.97 | 31.97 | 30.60 | 30.66 | 00:00:00 | 2003-08-25 | 1,954,000 | 30.85 | 30.98 | 30.41 | 30.85 | 00:00:00 | 2003-08-26 | 2,174,200 | 30.85 | 30.96 | 29.84 | 30.51 | 00:00:00 | 2003-08-27 | 1,302,200 | 30.52 | 30.68 | 30.07 | 30.51 | 00:00:00 | 2003-08-28 | 1,983,200 | 30.70 | 31.51 | 30.60 | 31.43 | 00:00:00 | 2003-08-29 | 1,917,000 | 31.44 | 31.50 | 30.93 | 31.12 | 00:00:00 | 2003-09-02 | 1,810,400 | 31.12 | 31.14 | 30.81 | 30.91 | 00:00:00 | 2003-09-03 | 2,683,200 | 31.15 | 31.97 | 30.77 | 31.83 | 00:00:00 | 2003-09-04 | 4,080,800 | 31.83 | 32.85 | 31.45 | 32.79 | 00:00:00 | 2003-09-05 | 2,713,400 | 32.79 | 32.94 | 31.61 | 31.83 | 00:00:00 | 2003-09-08 | 2,493,200 | 32.25 | 32.91 | 32.02 | 32.86 | 00:00:00 | 2003-09-09 | 2,584,000 | 32.87 | 32.87 | 31.70 | 31.80 | 00:00:00 | 2003-09-10 | 5,694,400 | 31.81 | 31.81 | 29.25 | 29.49 | 00:00:00 | 2003-09-11 | 2,623,400 | 29.65 | 30.60 | 29.65 | 30.21 | 00:00:00 | 2003-09-12 | 2,065,600 | 30.30 | 30.95 | 30.00 | 30.74 | 00:00:00 | 2003-09-15 | 2,252,800 | 30.95 | 31.78 | 30.95 | 31.52 | 00:00:00 | 2003-09-16 | 2,304,000 | 31.53 | 32.20 | 31.44 | 32.20 | 00:00:00 | 2003-09-17 | 2,929,000 | 32.20 | 32.20 | 31.20 | 32.05 | 00:00:00 | 2003-09-18 | 1,669,000 | 32.05 | 32.55 | 31.59 | 32.55 | 00:00:00 | 2003-09-19 | 2,961,200 | 32.65 | 32.66 | 32.32 | 32.50 | 00:00:00 | 2003-09-22 | 2,360,800 | 32.00 | 32.09 | 31.20 | 31.40 | 00:00:00 | 2003-09-23 | 1,241,000 | 31.45 | 31.72 | 31.25 | 31.63 | 00:00:00 | 2003-09-24 | 1,708,600 | 31.65 | 32.30 | 31.32 | 31.50 | 00:00:00 | 2003-09-25 | 1,854,200 | 31.77 | 31.91 | 31.21 | 31.36 | 00:00:00 | 2003-09-26 | 1,861,200 | 31.36 | 31.56 | 31.02 | 31.10 | 00:00:00 | 2003-09-29 | 1,839,600 | 31.35 | 31.90 | 31.35 | 31.90 | 00:00:00 | 2003-09-30 | 3,342,200 | 31.85 | 33.27 | 31.55 | 32.70 | 00:00:00 | 2003-10-01 | 6,520,400 | 32.71 | 35.21 | 32.59 | 35.16 | 00:00:00 | 2003-10-02 | 4,136,600 | 35.20 | 35.80 | 34.91 | 35.53 | 00:00:00 | 2003-10-03 | 5,114,200 | 36.15 | 36.36 | 34.89 | 36.12 | 00:00:00 | 2003-10-06 | 2,527,600 | 36.12 | 37.09 | 36.10 | 36.85 | 00:00:00 | 2003-10-07 | 2,284,000 | 36.86 | 37.00 | 36.30 | 36.85 | 00:00:00 | 2003-10-08 | 2,222,600 | 37.10 | 37.39 | 36.62 | 37.06 | 00:00:00 | 2003-10-09 | 1,964,800 | 37.06 | 37.39 | 36.80 | 37.32 | 00:00:00 | 2003-10-10 | 1,958,600 | 37.32 | 37.52 | 36.85 | 37.22 | 00:00:00 | 2003-10-13 | 2,261,200 | 37.45 | 38.07 | 37.43 | 37.80 | 00:00:00 | 2003-10-14 | 3,492,800 | 37.80 | 38.48 | 37.42 | 38.48 | 00:00:00 | 2003-10-15 | 3,438,400 | 38.48 | 38.59 | 36.86 | 37.10 | 00:00:00 | 2003-10-16 | 2,757,400 | 36.90 | 37.72 | 36.88 | 37.66 | 00:00:00 | 2003-10-17 | 1,269,400 | 37.70 | 37.78 | 37.03 | 37.17 | 00:00:00 | 2003-10-20 | 1,561,200 | 37.17 | 37.99 | 37.17 | 37.72 | 00:00:00 | 2003-10-21 | 1,795,800 | 37.85 | 37.96 | 37.20 | 37.72 | 00:00:00 | 2003-10-22 | 1,908,200 | 37.72 | 37.98 | 37.05 | 37.44 | 00:00:00 | 2003-10-23 | 3,534,000 | 37.30 | 39.15 | 37.25 | 38.54 | 00:00:00 | 2003-10-24 | 3,226,400 | 38.25 | 38.30 | 37.26 | 37.64 | 00:00:00 | 2003-10-27 | 2,082,000 | 37.95 | 39.08 | 37.90 | 38.73 | 00:00:00 | 2003-10-28 | 2,107,400 | 38.73 | 39.49 | 38.39 | 39.37 | 00:00:00 | 2003-10-29 | 2,406,800 | 39.37 | 40.40 | 39.11 | 40.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|